Tokyo - Delayed Quote
JPY
Ibiden Co.,Ltd. (4062.T)
8,015.00
-344.00
(-4.12%)
As of 11:30:00 AM GMT+9. Market Open.
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
8,001.00
8,212.00
7,695.00
8,015.00
8,015.00
16,542,600
Oct 30, 2026
8,601.00
8,622.00
8,359.00
8,359.00
8,359.00
10,712,200
Oct 29, 2026
9,663.00
10,280.00
9,236.00
9,859.00
9,859.00
31,871,000
Oct 28, 2026
9,370.00
9,742.00
9,236.00
9,663.00
9,663.00
18,171,000
Oct 27, 2026
8,998.00
9,255.00
8,844.00
8,952.00
8,952.00
22,104,400
Oct 26, 2026
8,402.00
8,535.00
8,198.00
8,248.00
8,248.00
10,225,000
Oct 23, 2026
8,221.00
8,541.00
7,883.00
8,512.00
8,512.00
16,619,900
Oct 22, 2026
9,588.00
9,612.00
8,500.00
8,598.00
8,598.00
16,677,100
Oct 21, 2026
9,576.00
9,944.00
9,365.00
9,500.00
9,500.00
17,906,400
Oct 20, 2026
9,441.00
9,565.00
9,044.00
9,167.00
9,167.00
12,781,600
Oct 19, 2026
9,314.00
9,658.00
9,202.00
9,506.00
9,506.00
13,295,400
Oct 16, 2026
9,298.00
9,809.00
8,994.00
9,764.00
9,764.00
20,467,300
Oct 15, 2026
9,786.00
9,884.00
8,876.00
9,213.00
9,213.00
24,276,900
Oct 14, 2026
10,765.00
11,050.00
10,405.00
10,495.00
10,495.00
7,190,500
Oct 13, 2026
11,000.00
11,200.00
10,365.00
10,620.00
10,620.00
11,158,600
Oct 9, 2026
11,600.00
11,790.00
11,250.00
11,515.00
11,515.00
8,981,500
Oct 8, 2026
12,130.00
12,385.00
11,810.00
11,810.00
11,810.00
7,987,100
Oct 7, 2026
12,220.00
12,490.00
12,020.00
12,270.00
12,270.00
8,910,700
Oct 6, 2026
12,245.00
12,560.00
12,160.00
12,400.00
12,400.00
10,134,700
Oct 5, 2026
12,400.00
12,580.00
11,945.00
12,265.00
12,265.00
13,985,600
Oct 2, 2026
11,995.00
12,270.00
11,625.00
12,100.00
12,100.00
11,475,100
Oct 1, 2026
11,200.00
12,115.00
11,175.00
11,995.00
11,995.00
12,659,600
Sep 30, 2026
11,280.00
11,280.00
10,790.00
11,030.00
11,030.00
9,789,200
Sep 29, 2026
10
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
11,030.00
11,195.00
10,750.00
11,020.00
11,020.00
7,653,400
Sep 29, 2026
2:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Sep 28, 2026
11,650.00
11,752.50
11,020.00
11,155.00
11,145.00
17,080,800
Sep 25, 2026
11,240.00
11,880.00
11,152.50
11,672.50
11,662.04
22,917,000
Sep 24, 2026
10,677.50
11,467.50
10,625.00
11,202.50
11,192.46
24,799,400
Sep 18, 2026
9,437.50
9,832.50
9,375.00
9,777.50
9,768.74
19,601,800
Sep 17, 2026
9,675.00
9,722.50
9,060.00
9,237.50
9,229.22
17,326,200
Sep 16, 2026
9,442.50
9,557.50
9,177.50
9,475.00
9,466.51
13,165,000
Sep 15, 2026
9,370.00
9,830.00
9,360.00
9,557.50
9,548.93
14,214,000
Sep 14, 2026
8,802.50
9,580.00
8,607.50
9,570.00
9,561.42
17,224,800
Sep 11, 2026
9,800.00
9,940.00
9,450.00
9,780.00
9,771.23
16,918,000
Sep 10, 2026
10,515.00
10,640.00
10,140.00
10,340.00
10,330.73
16,423,200
Sep 9, 2026
10,602.50
11,185.00
10,472.50
10,710.00
10,700.40
23,194,400
Sep 8, 2026
11,000.00
11,055.00
10,362.50
10,405.00
10,395.67
16,992,000
Sep 7, 2026
10,725.00
11,100.00
10,465.00
11,100.00
11,090.05
19,039,600
Sep 4, 2026
9,925.00
10,250.00
9,692.50
10,237.50
10,228.32
15,881,200
Sep 3, 2026
10,152.50
10,287.50
9,635.00
9,860.00
9,851.16
17,751,800
Sep 2, 2026
9,992.50
10,192.50
9,745.00
10,102.50
10,093.44
12,812,400
Sep 1, 2026
10,067.50
10,470.00
9,910.00
10,272.50
10,263.29
13,148,400
Aug 31, 2026
9,437.50
10,237.50
9,410.00
10,227.50
10,218.33
12,428,400
Aug 28, 2026
10,275.00
10,427.50
10,020.00
10,087.50
10,078.46
12,736,000
Aug 27, 2026
10,500.00
10,705.00
9,815.00
10,272.50
10,263.29
18,197,400
Aug 26, 2026
9,710.00
10,070.00
9,595.00
10,040.00
10,031.00
12,517,600
Aug 25, 2026
9,197.50
9,990.00
9,097.50
9,990.00
9,981.04
14,205,800
Aug 24, 2026
9,467.50
9,662.50
9,205.00
9,397.50
9,389.08
12,204,600
Aug 21, 2026
9,375.00
9,835.00
9,337.50
9,595.00
9,586.40
11,452,000
Aug 20, 2026
9,672.50
9,787.50
9,315.00
9,575.00
9,566.42
14,303,800
Aug 19, 2026
9,737.50
10,272.50
9,675.00
9,857.50
9,848.66
17,401,000
Aug 18, 2026
10,950.00
11,165.00
10,377.50
10,437.50
10,428.14
14,825,000
Aug 17, 2026
10,392.50
10,805.00
10,230.00
10,790.00
10,780.33
13,624,000
Aug 14, 2026
11,250.00
11,250.00
10,215.00
10,392.50
10,383.18
18,188,600
Aug 13, 2026
10,525.00
11,257.50
10,475.00
10,780.00
10,770.34
21,590,200
Aug 12, 2026
10,000.00
10,400.00
9,880.00
10,240.00
10,230.82
15,900,200
Aug 10, 2026
9,510.00
10,535.00
9,447.50
9,940.00
9,931.09
20,107,200
Aug 7, 2026
9,747.50
10,047.50
9,075.00
9,555.00
9,546.43
19,113,400
Aug 6, 2026
9,990.00
10,150.00
9,207.50
9,505.00
9,496.48
25,369,600
Aug 5, 2026
9,965.00
10,165.00
9,577.50
10,165.00
10,155.89
18,021,800
Aug 4, 2026
8,000.00
8,285.00
7,867.50
8,165.00
8,157.68
20,208,000
Aug 3, 2026
7,910.00
8,147.50
7,582.50
7,767.50
7,760.54
16,211,200
Jul 31, 2026
8,325.00
8,325.00
8,325.00
8,325.00
8,317.54
2,127,400
Jul 30, 2026
6,737.50
7,350.00
6,547.50
6,825.00
6,818.88
20,004,200
Jul 29, 2026
7,577.50
7,670.00
6,490.00
6,735.00
6,728.96
18,780,400
Jul 28, 2026
7,700.00
7,795.00
7,235.00
7,427.50
7,420.84
15,770,000
Jul 27, 2026
8,660.00
8,747.50
8,210.00
8,350.00
8,342.51
14,046,600
Jul 24, 2026
9,000.00
9,385.00
8,412.50
8,685.00
8,677.21
18,985,200
Jul 23, 2026
9,325.00
9,325.00
8,895.00
9,037.50
9,029.40
14,206,400
Jul 22, 2026
9,907.50
9,910.00
8,982.50
9,125.00
9,116.82
20,581,200
Jul 21, 2026
8,235.00
8,707.50
7,965.00
8,707.50
8,699.69
18,348,400
Jul 17, 2026
8,302.50
8,395.00
7,430.00
7,842.50
7,835.47
24,206,600
Jul 16, 2026
9,400.00
9,407.50
8,667.50
8,702.50
8,694.70
15,167,000
Jul 15, 2026
9,035.00
9,727.50
8,902.50
9,670.00
9,661.33
17,315,000
Jul 14, 2026
9,145.00
9,342.50
8,515.00
8,990.00
8,981.94
20,797,800
Jul 13, 2026
9,942.50
10,232.50
9,072.50
9,345.00
9,336.62
15,334,600
Jul 10, 2026
10,102.50
10,335.00
9,972.50
10,150.00
10,140.90
12,595,600
Jul 9, 2026
9,950.00
10,257.50
9,590.00
9,760.00
9,751.25
15,785,400
Jul 8, 2026
9,547.50
10,242.50
9,317.50
9,550.00
9,541.44
17,900,200
Jul 7, 2026
10,590.00
10,810.00
9,835.00
9,947.50
9,938.58
15,485,000
Jul 6, 2026
11,675.00
11,797.50
10,457.50
10,695.00
10,685.41
13,448,600
Jul 3, 2026
10,960.00
11,772.50
10,450.00
11,672.50
11,662.04
17,446,800
Jul 2, 2026
12,027.50
12,192.50
11,477.50
11,710.00
11,699.50
15,442,800
Jul 1, 2026
13,000.00
13,740.00
12,562.50
12,892.50
12,880.94
23,206,200
Jun 30, 2026
12,100.00
12,277.50
11,657.50
11,907.50
11,896.83
14,984,200
Jun 29, 2026
12,000.00
12,035.00
11,027.50
11,850.00
11,839.38
20,583,600
Jun 26, 2026
12,685.00
13,402.50
11,987.50
12,000.00
11,989.24
20,716,800
Jun 25, 2026
12,902.50
13,300.00
12,312.50
13,185.00
13,173.18
17,134,000
Jun 24, 2026
12,050.00
13,005.00
11,930.00
12,392.50
12,381.39
21,339,800
Jun 23, 2026
13,250.00
13,475.00
12,187.50
12,192.50
12,181.57
20,186,400
Jun 22, 2026
12,167.50
13,642.50
12,102.50
13,212.50
13,200.66
21,411,600
Jun 19, 2026
13,502.50
13,510.00
12,272.50
12,280.00
12,268.99
22,397,600
Jun 18, 2026
12,240.00
13,195.00
11,925.00
12,857.50
12,845.97
22,983,400
Jun 17, 2026
10,972.50
12,040.00
10,930.00
12,000.00
11,989.24
18,116,200
Jun 16, 2026
11,300.00
11,820.00
11,125.00
11,222.50
11,212.44
18,679,000
Jun 15, 2026
10,402.50
11,400.00
10,282.50
11,375.00
11,364.80
19,633,200
Jun 12, 2026
9,885.00
10,025.00
9,452.50
9,552.50
9,543.94
19,100,800
Jun 11, 2026
8,260.00
9,205.00
8,252.50
9,105.00
9,096.84
16,895,600
Jun 10, 2026
8,897.50
9,187.50
8,555.00
8,700.00
8,692.20
16,223,000
Jun 9, 2026
8,730.00
9,335.00
8,630.00
9,297.50
9,289.17
19,172,600
Jun 8, 2026
8,400.00
8,775.00
8,060.00
8,530.00
8,522.35
15,415,600
Jun 5, 2026
9,255.00
9,582.50
8,975.00
9,380.00
9,371.59
16,331,000
Jun 4, 2026
10,720.00
10,932.50
9,982.50
10,077.50
10,068.47
12,635,600
Jun 3, 2026
10,725.00
11,215.00
10,562.50
10,970.00
10,960.17
13,756,600
Jun 2, 2026
10,897.50
11,335.00
10,132.50
10,567.50
10,558.03
16,169,600
Jun 1, 2026
11,462.50
11,572.50
10,775.00
10,897.50
10,887.73
20,153,200
May 29, 2026
10,000.00
11,500.00
9,752.50
11,500.00
11,489.69
20,328,200
May 28, 2026
9,962.50
10,422.50
9,567.50
9,870.00
9,861.15
16,774,200
May 27, 2026
10,627.50
10,805.00
10,055.00
10,212.50
10,203.34
14,980,800
May 26, 2026
10,250.00
11,165.00
10,205.00
10,482.50
10,473.10
16,166,600
May 25, 2026
9,825.00
10,637.50
9,767.50
10,465.00
10,455.62
15,256,400
May 22, 2026
9,002.50
9,670.00
8,980.00
9,625.00
9,616.37
17,381,000
May 21, 2026
8,600.00
9,112.50
8,487.50
8,937.50
8,929.49
18,249,800
May 20, 2026
7,515.00
7,832.50
7,325.00
7,820.00
7,812.99
13,725,600
May 19, 2026
7,650.00
8,065.00
7,502.50
7,660.00
7,653.13
13,371,400
May 18, 2026
7,775.00
7,855.00
7,485.00
7,817.50
7,810.49
13,520,600
May 15, 2026
8,640.00
8,717.50
7,640.00
7,830.00
7,822.98
16,615,800
May 14, 2026
8,445.00
9,000.00
8,312.50
8,480.00
8,472.40
17,947,400
May 13, 2026
7,940.00
8,635.00
7,932.50
8,530.00
8,522.35
17,374,200
May 12, 2026
7,850.00
9,182.50
7,617.50
8,275.00
8,267.58
44,586,200
May 11, 2026
8,000.00
8,040.00
7,600.00
7,827.50
7,820.48
17,088,400
May 8, 2026
7,787.50
7,802.50
7,410.00
7,757.50
7,750.55
21,369,400
May 7, 2026
7,580.00
8,187.50
7,402.50
8,187.50
8,180.16
23,173,600
May 1, 2026
6,622.50
6,820.00
6,517.50
6,687.50
6,681.50
10,201,200
Apr 30, 2026
6,602.50
6,935.00
6,535.00
6,740.00
6,733.96
16,869,600
Apr 28, 2026
6,350.00
6,490.00
6,177.50
6,280.00
6,274.37
11,627,800
Apr 27, 2026
6,420.00
6,565.00
6,100.00
6,335.00
6,329.32
18,249,600
Apr 24, 2026
6,167.50
6,415.00
6,045.00
6,270.00
6,264.38
22,157,200
Apr 23, 2026
5,655.00
5,757.50
5,435.00
5,567.50
5,562.51
12,833,400
Apr 22, 2026
5,250.00
5,600.00
5,197.50
5,600.00
5,594.98
15,192,400
Apr 21, 2026
4,900.00
5,280.00
4,884.50
5,280.00
5,275.27
16,218,200
Apr 20, 2026
4,573.50
4,812.00
4,534.00
4,787.50
4,783.21
8,498,400
Apr 17, 2026
4,734.00
4,734.00
4,614.00
4,617.50
4,613.36
7,428,000
Apr 16, 2026
4,745.00
4,824.00
4,700.50
4,786.00
4,781.71
8,920,800
Apr 15, 2026
5,040.00
5,055.00
4,607.50
4,690.00
4,685.80
15,183,200
Apr 14, 2026
4,853.50
4,998.50
4,836.00
4,957.50
4,953.06
11,236,000
Apr 13, 2026
4,869.00
4,964.50
4,626.00
4,693.00
4,688.79
12,682,000
Apr 10, 2026
4,911.00
5,025.00
4,886.00
4,944.00
4,939.57
12,564,600
Apr 9, 2026
4,843.50
4,990.00
4,718.50
4,905.00
4,900.60
14,423,600
Apr 8, 2026
4,730.00
4,897.00
4,625.50
4,897.00
4,892.61
16,768,000
Apr 7, 2026
4,325.00
4,449.00
4,245.00
4,359.00
4,355.09
11,995,600
Apr 6, 2026
4,136.50
4,370.00
4,128.50
4,277.00
4,273.17
9,976,600
Apr 3, 2026
4,043.00
4,113.50
3,976.00
4,105.00
4,101.32
8,173,000
Apr 2, 2026
4,050.00
4,103.00
3,820.50
3,887.50
3,884.02
10,893,400
Apr 1, 2026
3,947.00
4,044.00
3,910.50
4,035.00
4,031.38
11,523,200
Mar 31, 2026
3,650.00
3,872.50
3,599.50
3,686.00
3,682.70
12,519,400
Mar 30, 2026
7.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
3,856.00
3,890.50
3,732.00
3,888.00
3,884.51
10,553,400
Mar 27, 2026
4,080.00
4,162.00
3,935.00
4,134.50
4,123.30
9,571,200
Mar 26, 2026
4,250.00
4,319.50
4,159.00
4,230.00
4,218.54
9,377,400
Mar 25, 2026
4,073.00
4,249.00
4,059.00
4,239.00
4,227.52
10,641,400
Mar 24, 2026
4,031.50
4,081.50
3,803.50
3,917.50
3,906.89
10,483,200
Mar 23, 2026
3,909.00
3,954.50
3,770.00
3,770.00
3,759.79
10,638,600
Mar 19, 2026
4,106.00
4,176.00
4,032.50
4,134.00
4,122.80
10,781,800
Mar 18, 2026
4,265.50
4,278.50
4,094.00
4,240.50
4,229.01
10,863,400
Mar 17, 2026
4,174.00
4,308.50
4,119.50
4,249.50
4,237.99
14,451,000
Mar 16, 2026
3,927.00
4,111.50
3,910.00
4,074.50
4,063.46
12,511,600
Mar 13, 2026
3,726.00
3,957.50
3,708.50
3,927.00
3,916.36
10,810,600
Mar 12, 2026
3,892.50
3,905.00
3,745.00
3,833.00
3,822.62
11,878,600
Mar 11, 2026
3,991.50
4,057.00
3,898.50
3,898.50
3,887.94
16,836,000
Mar 10, 2026
3,844.50
3,975.00
3,830.50
3,916.50
3,905.89
11,301,600
Mar 9, 2026
3,560.50
3,619.00
3,450.00
3,619.00
3,609.20
16,620,000
Mar 6, 2026
3,975.00
4,082.50
3,888.50
3,940.00
3,929.33
11,368,600
Mar 5, 2026
4,045.50
4,202.00
3,981.50
4,049.50
4,038.53
20,895,400
Mar 4, 2026
4,220.50
4,355.00
3,949.50
3,975.00
3,964.23
16,242,800
Mar 3, 2026
4,675.00
4,708.50
4,283.50
4,309.00
4,297.33
12,670,000
Mar 2, 2026
4,700.00
4,875.00
4,630.00
4,684.00
4,671.31
12,241,400
Feb 27, 2026
4,574.50
4,869.50
4,565.00
4,768.50
4,755.58
38,499,200
Feb 26, 2026
4,858.00
4,858.00
4,462.00
4,649.50
4,636.91
18,227,200
Feb 25, 2026
4,817.50
4,924.00
4,660.00
4,826.00
4,812.93
20,823,000
Feb 24, 2026
4,579.00
4,990.00
4,579.00
4,942.00
4,928.61
13,780,200
Feb 20, 2026
4,717.50
4,753.50
4,551.00
4,578.50
4,566.10
10,666,600
Feb 19, 2026
4,675.00
4,887.50
4,632.50
4,819.00
4,805.95
11,236,200
Feb 18, 2026
4,472.50
4,745.00
4,407.50
4,667.00
4,654.36
12,739,600
Feb 17, 2026
4,419.50
4,520.00
4,350.50
4,472.50
4,460.38
8,790,400
Feb 16, 2026
4,536.00
4,548.50
4,355.00
4,390.00
4,378.11
11,148,600
Feb 13, 2026
4,252.00
4,408.00
4,223.50
4,320.00
4,308.30
13,513,800
Feb 12, 2026
4,155.00
4,302.50
4,119.00
4,252.00
4,240.48
15,054,200
Feb 10, 2026
3,915.00
4,086.50
3,815.50
3,959.00
3,948.28
11,975,800
Feb 9, 2026
3,800.00
3,954.00
3,731.50
3,897.00
3,886.44
18,536,400
Feb 6, 2026
3,382.50
3,617.00
3,376.00
3,542.50
3,532.90
11,399,800
Feb 5, 2026
3,600.00
3,624.50
3,425.00
3,557.50
3,547.86
15,209,000
Feb 4, 2026
3,776.00
3,791.50
3,452.00
3,600.00
3,590.25
36,454,800
Feb 3, 2026
4,054.50
4,195.50
4,040.00
4,195.50
4,184.13
13,475,400
Feb 2, 2026
3,941.00
4,165.50
3,851.00
3,865.00
3,854.53
11,092,200
Jan 30, 2026
4,155.50
4,193.00
4,026.00
4,114.50
4,103.35
7,316,200
Jan 29, 2026
4,275.00
4,280.00
4,029.00
4,128.50
4,117.32
9,005,400
Jan 28, 2026
4,094.00
4,153.50
4,020.00
4,125.00
4,113.83
9,035,200
Jan 27, 2026
3,960.50
4,012.50
3,907.50
4,000.00
3,989.16
8,292,000
Jan 26, 2026
3,955.00
4,037.00
3,879.00
3,960.50
3,949.77
10,499,600
Jan 23, 2026
4,102.50
4,211.50
4,033.50
4,142.00
4,130.78
13,539,000
Jan 22, 2026
4,237.50
4,340.00
4,158.00
4,273.00
4,261.43
11,708,800
Jan 21, 2026
3,816.00
4,221.50
3,816.00
4,158.50
4,147.24
12,413,800
Jan 20, 2026
3,935.00
4,019.00
3,851.50
3,966.00
3,955.26
8,149,400
Jan 19, 2026
3,817.50
3,953.00
3,797.00
3,915.50
3,904.89
7,086,800
Jan 16, 2026
3,816.00
3,953.50
3,674.00
3,917.50
3,906.89
13,115,600
Jan 15, 2026
3,705.00
3,778.00
3,640.50
3,741.00
3,730.87
6,927,400
Jan 14, 2026
3,650.00
3,767.00
3,631.00
3,718.00
3,707.93
8,883,200
Jan 13, 2026
3,575.00
3,647.50
3,519.50
3,635.00
3,625.15
10,435,000
Jan 9, 2026
3,409.00
3,430.50
3,296.00
3,357.00
3,347.91
8,279,200
Jan 8, 2026
3,600.00
3,647.00
3,425.50
3,425.50
3,416.22
7,677,000
Jan 7, 2026
3,474.00
3,689.50
3,468.50
3,611.00
3,601.22
11,009,800
Jan 6, 2026
3,592.50
3,605.00
3,468.50
3,506.00
3,496.50
8,942,200
Jan 5, 2026
3,460.00
3,605.00
3,456.50
3,579.00
3,569.30
11,338,800
Dec 30, 2025
3,256.00
3,410.00
3,232.50
3,365.50
3,356.38
5,688,800
Dec 29, 2025
2:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 29, 2025
3,297.50
3,425.00
3,269.50
3,313.00
3,304.03
5,526,200
Dec 26, 2025
3,260.00
3,346.25
3,248.75
3,310.00
3,301.03
4,364,800
Dec 25, 2025
3,303.75
3,332.50
3,217.50
3,233.75
3,224.99
3,931,600
Dec 24, 2025
3,166.25
3,317.50
3,136.25
3,317.50
3,308.51
8,005,600
Dec 23, 2025
3,025.00
3,143.75
3,020.00
3,143.75
3,135.23
6,042,800
Dec 22, 2025
3,062.50
3,090.00
3,013.75
3,062.50
3,054.20
7,869,200
Dec 19, 2025
2,863.75
2,912.50
2,837.50
2,912.50
2,904.61
9,317,200
Dec 18, 2025
2,765.00
2,873.75
2,757.50
2,788.75
2,781.20
6,519,600
Dec 17, 2025
2,843.75
2,935.00
2,843.75
2,915.00
2,907.10
6,935,600
Dec 16, 2025
2,928.75
2,940.00
2,816.25
2,843.75
2,836.05
7,801,600
Dec 15, 2025
3,002.50
3,108.75
2,921.25
2,972.50
2,964.45
10,232,400
Dec 12, 2025
3,212.50
3,226.25
3,151.25
3,188.75
3,180.11
6,038,400
Dec 11, 2025
3,150.00
3,203.75
3,102.50
3,170.00
3,161.41
6,916,000
Dec 10, 2025
3,193.75
3,265.00
3,133.75
3,152.50
3,143.96
7,267,200
Dec 9, 2025
3,185.00
3,332.50
3,147.50
3,232.50
3,223.74
9,989,200
Dec 8, 2025
3,246.25
3,302.50
3,115.00
3,185.00
3,176.37
9,384,400
Dec 5, 2025
2,987.50
3,227.50
2,937.50
3,176.25
3,167.65
14,627,600
Dec 4, 2025
2,938.75
2,972.50
2,856.25
2,972.50
2,964.45
7,314,400
Dec 3, 2025
2,912.50
2,956.25
2,880.00
2,951.25
2,943.26
7,491,200
Dec 2, 2025
2,860.00
2,887.50
2,790.00
2,792.50
2,784.94
4,622,800
Dec 1, 2025
2,977.50
3,035.00
2,826.25
2,830.00
2,822.33
8,311,200
Nov 28, 2025
2,862.50
2,982.50
2,818.75
2,970.00
2,961.95
7,444,400
Nov 27, 2025
2,778.75
2,903.75
2,757.50
2,862.50
2,854.75
8,399,200
Nov 26, 2025
2,757.50
2,783.75
2,625.00
2,726.25
2,718.87
14,691,600
Nov 25, 2025
2,922.50
2,957.50
2,790.00
2,832.50
2,824.83
9,582,400
Nov 21, 2025
2,821.25
2,900.00
2,792.50
2,832.50
2,824.83
12,022,800
Nov 20, 2025
3,210.00
3,263.75
3,110.00
3,133.75
3,125.26
14,748,400
Nov 19, 2025
3,013.75
3,043.75
2,910.00
2,910.00
2,902.12
10,204,800
Nov 18, 2025
3,277.50
3,282.50
3,035.00
3,035.00
3,026.78
9,812,000
Nov 17, 2025
3,188.75
3,352.50
3,153.75
3,316.25
3,307.27
9,643,600
Nov 14, 2025
3,302.50
3,307.50
3,116.25
3,116.25
3,107.81
10,881,600
Nov 13, 2025
3,402.50
3,462.50
3,367.50
3,405.00
3,395.78
7,166,800
Nov 12, 2025
3,285.00
3,443.75
3,250.00
3,426.25
3,416.97
9,166,000
Nov 11, 2025
3,333.75
3,410.00
3,300.00
3,343.75
3,334.69
11,765,600
Nov 10, 2025
3,207.50
3,262.50
3,145.00
3,258.75
3,249.92
10,682,000
Nov 7, 2025
3,270.00
3,310.00
3,128.75
3,205.00
3,196.32
17,132,400
Nov 6, 2025
3,445.00
3,495.00
3,350.00
3,463.75
3,454.37
10,412,000
Nov 5, 2025
3,308.75
3,416.25
3,221.25
3,375.00
3,365.86
20,245,600
Nov 4, 2025
3,695.00
3,861.25
3,496.25
3,588.75
3,579.03
106,704,000
